Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.55	52.66	49.13	49.54	49.54	-4.77%	1,206,135
Feb 20, 2025	53.71	53.78	51.72	52.02	52.02	-3.51%	1,414,413
Feb 19, 2025	54.17	54.46	53.61	53.91	53.91	-1.46%	1,191,240
Feb 18, 2025	55.16	55.58	54.51	54.71	54.71	-0.96%	1,107,364
Feb 14, 2025	54.18	55.45	53.95	55.24	55.24	2.35%	730,312
Feb 13, 2025	53.64	54.14	53.18	53.97	53.97	0.65%	704,475
Feb 12, 2025	51.70	53.90	51.51	53.62	53.62	2.66%	1,174,326
Feb 11, 2025	51.82	52.37	51.27	52.23	52.23	-0.04%	881,228
Feb 10, 2025	53.15	53.53	52.05	52.25	52.25	-1.82%	583,544
Feb 7, 2025	54.89	55.52	53.12	53.22	52.72	-2.51%	1,036,329
Feb 6, 2025	54.00	54.67	53.75	54.59	54.07	1.60%	568,774
Feb 5, 2025	53.05	53.75	52.17	53.73	53.22	2.93%	1,048,041
Feb 4, 2025	52.95	53.50	51.92	52.20	51.71	-1.49%	772,517
Feb 3, 2025	52.74	53.92	51.90	52.99	52.49	-2.54%	1,009,245
Jan 31, 2025	56.27	56.27	54.14	54.37	53.86	-1.43%	1,525,927
Jan 30, 2025	56.98	58.00	54.37	55.16	54.64	4.63%	1,984,481
Jan 29, 2025	53.90	54.32	52.00	52.72	52.22	-1.70%	1,265,362
Jan 28, 2025	52.34	53.63	52.14	53.63	53.12	1.86%	866,017
Jan 27, 2025	53.45	53.69	51.66	52.65	52.15	-2.32%	774,710
Jan 24, 2025	52.87	54.13	52.87	53.90	53.39	1.32%	636,962
Jan 23, 2025	54.13	54.18	52.92	53.20	52.70	-1.70%	1,047,198
Jan 22, 2025	53.61	54.18	52.38	54.12	53.61	1.35%	1,301,969
Jan 21, 2025	52.05	53.42	51.83	53.40	52.89	4.40%	985,569
Jan 17, 2025	49.77	51.15	49.51	51.15	50.67	2.94%	890,800
Jan 16, 2025	50.08	50.97	49.57	49.69	49.22	-0.08%	854,943
Jan 15, 2025	48.43	49.89	47.88	49.73	49.26	6.06%	1,400,763
Jan 14, 2025	46.36	46.89	45.51	46.89	46.45	2.42%	1,324,701
Jan 13, 2025	46.38	47.02	45.40	45.78	45.35	-3.21%	1,041,826
Jan 10, 2025	49.00	49.00	47.05	47.30	46.85	-5.44%	1,205,246
Jan 8, 2025	49.59	50.35	49.27	50.02	49.55	-0.36%	680,749
Jan 7, 2025	50.44	50.65	49.13	50.20	49.72	-0.52%	881,144
Jan 6, 2025	49.81	50.47	49.36	50.46	49.98	2.00%	1,596,384
Jan 3, 2025	50.56	50.75	48.52	49.47	49.00	-2.50%	993,611
Jan 2, 2025	51.92	52.59	50.57	50.74	50.26	-1.44%	614,260
Dec 31, 2024	51.83	52.17	51.42	51.48	50.99	-0.37%	653,719
Dec 30, 2024	51.39	52.20	50.72	51.67	51.18	-0.56%	509,789
Dec 27, 2024	51.76	52.21	51.36	51.96	51.47	-0.08%	427,671
Dec 26, 2024	51.90	52.47	51.47	52.00	51.51	0.15%	339,544
Dec 24, 2024	52.00	52.39	51.70	51.92	51.43	-0.65%	436,600
Dec 23, 2024	52.00	52.50	51.14	52.26	51.77	0.42%	611,381
Dec 20, 2024	50.00	52.57	49.59	52.04	51.55	3.07%	2,505,002
Dec 19, 2024	51.73	52.30	50.25	50.49	50.01	-0.53%	1,081,947
Dec 18, 2024	52.82	54.42	50.65	50.76	50.28	-3.75%	1,267,223
Dec 17, 2024	52.61	53.26	51.92	52.74	52.24	-1.25%	895,315
Dec 16, 2024	52.79	54.01	52.75	53.41	52.90	0.77%	927,290
Dec 13, 2024	53.56	53.60	52.40	53.00	52.50	-0.97%	768,155
Dec 12, 2024	53.87	54.99	53.27	53.52	53.01	-0.96%	652,510
Dec 11, 2024	53.78	54.32	53.29	54.04	53.53	1.83%	1,188,871
Dec 10, 2024	53.74	54.09	52.51	53.07	52.57	-2.91%	1,166,828
Dec 9, 2024	56.27	56.52	54.63	54.66	54.14	-3.63%	779,821
Dec 6, 2024	56.37	57.20	55.33	56.72	56.18	1.61%	815,287
Dec 5, 2024	56.97	57.13	55.76	55.82	55.29	-1.52%	651,889
Dec 4, 2024	56.54	57.30	55.98	56.68	56.14	0.07%	519,797
Dec 3, 2024	57.27	57.27	56.36	56.64	56.10	-0.82%	382,196
Dec 2, 2024	58.33	58.87	56.94	57.11	56.57	-1.65%	477,793
Nov 29, 2024	58.27	58.66	57.57	58.07	57.52	0.61%	277,879
Nov 27, 2024	58.75	59.49	57.42	57.72	57.17	-0.76%	760,736
Nov 26, 2024	59.00	59.40	57.77	58.16	57.61	-2.51%	917,972
Nov 25, 2024	58.00	60.13	57.54	59.66	59.10	3.40%	804,333
Nov 22, 2024	57.35	57.93	57.05	57.70	57.15	1.02%	796,988
Nov 21, 2024	55.47	57.13	55.47	57.12	56.58	3.95%	1,055,953
Nov 20, 2024	54.81	55.27	54.30	54.95	54.43	-0.09%	399,781
Nov 19, 2024	54.40	56.21	54.40	55.00	54.48	0.04%	579,634
Nov 18, 2024	55.08	55.90	54.78	54.98	54.46	-0.04%	366,083
Nov 15, 2024	55.95	56.20	54.84	55.00	54.48	-1.36%	415,156
Nov 14, 2024	55.39	56.36	54.94	55.76	55.23	1.47%	569,847
Nov 13, 2024	56.29	56.64	54.59	54.95	54.43	-2.03%	861,636
Nov 12, 2024	57.73	58.02	55.92	56.09	55.56	-3.23%	704,693
Nov 11, 2024	59.54	60.35	57.88	57.96	57.41	-0.82%	1,090,609
Nov 8, 2024	58.23	59.40	57.73	58.44	57.89	-0.58%	1,294,232
Nov 7, 2024	60.00	60.61	58.44	58.78	57.73	-3.66%	1,329,321
Nov 6, 2024	55.55	61.14	55.55	61.01	59.92	14.72%	2,997,222
Nov 5, 2024	52.46	53.40	52.08	53.18	52.23	1.39%	884,162
Nov 4, 2024	52.00	52.75	51.47	52.45	51.51	-1.61%	1,099,704
Nov 1, 2024	53.14	54.19	52.81	53.31	52.36	0.60%	1,001,071
Oct 31, 2024	50.55	54.18	50.33	52.99	52.04	4.54%	1,786,854
Oct 30, 2024	51.23	51.86	50.63	50.69	49.78	-1.21%	528,524
Oct 29, 2024	51.50	51.78	50.92	51.31	50.39	-0.70%	553,186
Oct 28, 2024	51.87	52.00	50.79	51.67	50.75	1.08%	775,621
Oct 25, 2024	51.00	51.71	50.69	51.12	50.21	0.47%	505,008
Oct 24, 2024	51.60	51.88	50.55	50.88	49.97	-0.45%	813,521
Oct 23, 2024	52.51	52.68	50.99	51.11	50.20	-2.72%	792,080
Oct 22, 2024	52.59	52.86	51.94	52.54	51.60	-0.19%	483,741
Oct 21, 2024	53.30	53.37	52.37	52.64	51.70	-1.44%	281,496
Oct 18, 2024	53.72	54.06	52.97	53.41	52.46	-0.34%	695,686
Oct 17, 2024	54.39	54.73	53.54	53.59	52.63	-1.31%	532,699
Oct 16, 2024	53.75	54.57	53.70	54.30	53.33	2.26%	768,449
Oct 15, 2024	52.45	53.79	52.21	53.10	52.15	1.74%	602,395
Oct 14, 2024	52.70	53.10	51.92	52.19	51.26	-0.97%	753,447
Oct 11, 2024	50.07	52.88	49.94	52.70	51.76	5.38%	1,183,713
Oct 10, 2024	48.50	50.36	47.89	50.01	49.12	1.03%	542,826
Oct 9, 2024	48.42	49.92	47.82	49.50	48.62	2.38%	599,565
Oct 8, 2024	48.38	49.22	48.22	48.35	47.49	-0.27%	553,244
Oct 7, 2024	49.00	49.41	48.37	48.48	47.61	-1.24%	388,274
Oct 4, 2024	49.35	49.80	48.79	49.09	48.21	1.47%	285,655
Oct 3, 2024	48.46	48.72	47.92	48.38	47.52	-0.53%	687,073
Oct 2, 2024	49.15	50.21	48.63	48.64	47.77	-1.06%	471,700
Oct 1, 2024	50.38	50.80	49.04	49.16	48.28	-2.42%	519,239
Sep 30, 2024	50.13	50.99	49.97	50.38	49.48	-0.10%	606,189
Sep 27, 2024	50.69	51.06	50.05	50.43	49.53	0.24%	300,982